Skip to main content

Digital Media Solutions Inc (NY: DMS )

1.390 -0.003 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 1.390 1.430 1.380 1.390 58,755 -0.00(-0.19%)
Jan 25, 2023 1.340 1.410 1.310 1.393 41,114 +0.07(+5.51%)
Jan 24, 2023 1.320 1.330 1.303 1.320 9,490 -0.01(-0.41%)
Jan 23, 2023 1.360 1.390 1.322 1.325 37,723 -0.00(-0.35%)
Jan 20, 2023 1.360 1.390 1.305 1.330 16,948 -0.05(-3.62%)
Jan 19, 2023 1.400 1.420 1.370 1.380 19,478 +0.00(+0.00%)
Jan 18, 2023 1.420 1.465 1.380 1.380 17,548 -0.02(-1.43%)
Jan 17, 2023 1.430 1.460 1.370 1.400 57,311 -0.02(-1.41%)
Jan 13, 2023 1.400 1.430 1.370 1.420 15,440 +0.02(+1.11%)
Jan 12, 2023 1.370 1.415 1.300 1.404 42,193 +0.07(+5.59%)
Jan 11, 2023 1.350 1.350 1.310 1.330 21,195 -0.01(-0.75%)
Jan 10, 2023 1.310 1.380 1.243 1.340 42,277 +0.03(+1.90%)
Jan 09, 2023 1.340 1.367 1.300 1.315 38,080 +0.02(+1.94%)
Jan 06, 2023 1.360 1.370 1.250 1.290 59,574 -0.06(-4.44%)
Jan 05, 2023 1.410 1.407 1.334 1.350 18,940 -0.06(-4.26%)
Jan 04, 2023 1.340 1.430 1.340 1.410 19,701 +0.06(+4.44%)
Jan 03, 2023 1.390 1.430 1.340 1.350 45,526 +0.01(+0.75%)
Dec 30, 2022 1.330 1.416 1.290 1.340 80,914 -0.01(-0.74%)
Dec 29, 2022 1.300 1.400 1.260 1.350 122,086 +0.05(+3.85%)
Dec 28, 2022 1.250 1.345 1.250 1.300 121,048 +0.00(+0.00%)
Dec 27, 2022 1.170 1.440 1.139 1.300 389,101 +0.13(+11.11%)
Dec 23, 2022 1.120 1.280 1.120 1.170 283,855 +0.05(+4.46%)
Dec 22, 2022 1.080 1.130 1.080 1.120 51,570 +0.01(+0.90%)
Dec 21, 2022 1.100 1.160 1.050 1.110 61,004 +0.01(+0.91%)
Dec 20, 2022 1.100 1.150 1.100 1.100 16,016 -0.02(-1.79%)
Dec 19, 2022 1.290 1.290 1.110 1.120 96,006 -0.13(-10.40%)
Dec 16, 2022 1.300 1.360 1.250 1.250 56,206 -0.07(-5.30%)
Dec 15, 2022 1.400 1.400 1.300 1.320 63,340 -0.08(-5.71%)
Dec 14, 2022 1.490 1.490 1.400 1.400 59,521 -0.09(-6.04%)
Dec 13, 2022 1.500 1.500 1.460 1.490 44,703 -0.01(-0.67%)
Dec 12, 2022 1.470 1.500 1.470 1.500 51,571 +0.00(+0.00%)
Dec 09, 2022 1.500 1.550 1.430 1.500 98,349 -0.02(-1.30%)
Dec 08, 2022 1.540 1.553 1.480 1.520 93,973 +0.04(+2.68%)
Dec 07, 2022 1.500 1.553 1.470 1.480 28,835 -0.05(-3.58%)
Dec 06, 2022 1.610 1.610 1.510 1.535 54,075 -0.08(-4.66%)
Dec 05, 2022 1.570 1.690 1.570 1.610 62,321 +0.04(+2.55%)
Dec 02, 2022 1.590 1.660 1.540 1.570 35,987 -0.02(-1.26%)
Dec 01, 2022 1.720 1.720 1.590 1.590 51,973 -0.12(-7.02%)
Nov 30, 2022 1.590 1.710 1.571 1.710 49,078 +0.11(+7.21%)
Nov 29, 2022 1.550 1.595 1.530 1.595 11,110 +0.06(+4.25%)
Nov 28, 2022 1.580 1.710 1.510 1.530 55,534 +0.00(+0.00%)
Nov 25, 2022 1.690 1.695 1.530 1.530 87,955 -0.16(-9.32%)
Nov 23, 2022 1.660 1.690 1.640 1.687 61,210 -0.00(-0.16%)
Nov 22, 2022 1.680 1.710 1.650 1.690 34,065 +0.02(+1.20%)
Nov 21, 2022 1.710 1.710 1.650 1.670 29,829 -0.04(-2.05%)
Nov 18, 2022 1.720 1.750 1.674 1.705 9,654 +0.03(+1.49%)
Nov 17, 2022 1.610 1.710 1.600 1.680 12,728 -0.06(-3.45%)
Nov 16, 2022 1.780 1.780 1.720 1.740 15,683 -0.02(-1.14%)
Nov 15, 2022 1.800 1.840 1.754 1.760 10,517 -0.03(-1.68%)
Nov 14, 2022 1.670 1.850 1.670 1.790 12,519 +0.08(+4.67%)
Nov 11, 2022 1.680 1.790 1.650 1.710 49,801 +0.01(+0.59%)
Nov 10, 2022 1.690 1.750 1.660 1.700 34,287 +0.08(+4.94%)
Nov 09, 2022 1.940 1.940 1.610 1.620 52,626 -0.24(-12.90%)
Nov 08, 2022 1.840 1.870 1.815 1.860 12,763 +0.02(+1.09%)
Nov 07, 2022 1.850 1.870 1.810 1.840 11,612 +0.03(+1.66%)
Nov 04, 2022 1.880 1.880 1.810 1.810 31,706 -0.06(-3.21%)
Nov 03, 2022 1.850 1.885 1.850 1.870 25,798 +0.02(+1.08%)
Nov 02, 2022 1.870 1.900 1.850 1.850 13,023 -0.03(-1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.